KissMeData/042000/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192800,26496576000,61400,61400,61400,61400,5730
20250305,192700,26496576000,61400,61400,61400,61400,0
20250305,192600,26496576000,61400,61400,61400,61400,0
20250305,192500,26496576000,61400,61400,61400,61400,0
20250305,192400,26496576000,61400,61400,61400,61400,0
20250305,192300,26496576000,61400,61400,61400,61400,0
20250305,192200,26496576000,61400,61400,61400,61400,0
20250305,192100,26496576000,61400,61400,61400,61400,0
20250305,192000,26496576000,61400,61400,61400,61400,0
20250305,191900,26496576000,61400,61400,61400,61400,0
20250305,191800,26496576000,61400,61400,61400,61400,0
20250305,191700,26496576000,61400,61400,61400,61400,0
20250305,191600,26496576000,61400,61400,61400,61400,0
20250305,191500,26496576000,61400,61400,61400,61400,0
20250305,191400,26496576000,61400,61400,61400,61400,0
20250305,191300,26496576000,61400,61400,61400,61400,0
20250305,191200,26496576000,61400,61400,61400,61400,0
20250305,191100,26496576000,61400,61400,61400,61400,0
20250305,191000,26496576000,61400,61400,61400,61400,0
20250305,190900,26496576000,61400,61400,61400,61400,0
20250305,190800,26496576000,61400,61400,61400,61400,0
20250305,190700,26496576000,61400,61400,61400,61400,0
20250305,190600,26496576000,61400,61400,61400,61400,0
20250305,190500,26496576000,61400,61400,61400,61400,0
20250305,190400,26496576000,61400,61400,61400,61400,0
20250305,190300,26496576000,61400,61400,61400,61400,0
20250305,190200,26496576000,61400,61400,61400,61400,0
20250305,190100,26496576000,61400,61400,61400,61400,0
20250305,190000,26496576000,61400,61400,61400,61400,0
20250305,185900,26496576000,61400,61400,61400,61400,0
20250305,185800,26496576000,61400,61400,61400,61400,5730
20250305,185700,26496576000,61400,61400,61400,61400,0
20250305,185600,26496576000,61400,61400,61400,61400,0
20250305,185500,26496576000,61400,61400,61400,61400,0
20250305,185400,26496576000,61400,61400,61400,61400,0
20250305,185300,26496576000,61400,61400,61400,61400,0
20250305,185200,26496576000,61400,61400,61400,61400,0
20250305,185100,26496576000,61400,61400,61400,61400,0
20250305,185000,26496576000,61400,61400,61400,61400,0
20250305,184900,26496576000,61400,61400,61400,61400,0
20250305,184800,26496576000,61400,61400,61400,61400,0
20250305,184700,26496576000,61400,61400,61400,61400,0
20250305,184600,26496576000,61400,61400,61400,61400,0
20250305,184500,26496576000,61400,61400,61400,61400,0
20250305,184400,26496576000,61400,61400,61400,61400,0
20250305,184300,26496576000,61400,61400,61400,61400,0
20250305,184200,26496576000,61400,61400,61400,61400,0
20250305,184100,26496576000,61400,61400,61400,61400,0
20250305,184000,26496576000,61400,61400,61400,61400,0
20250305,183900,26496576000,61400,61400,61400,61400,0
20250305,183800,26496576000,61400,61400,61400,61400,0
20250305,183700,26496576000,61400,61400,61400,61400,0
20250305,183600,26496576000,61400,61400,61400,61400,0
20250305,183500,26496576000,61400,61400,61400,61400,0
20250305,183400,26496576000,61400,61400,61400,61400,0
20250305,183300,26496576000,61400,61400,61400,61400,0
20250305,183200,26496576000,61400,61400,61400,61400,0
20250305,183100,26496576000,61400,61400,61400,61400,0
20250305,183000,26496576000,61400,61400,61400,61400,0
20250305,182900,26496576000,61400,61400,61400,61400,0
20250305,182800,26496576000,61400,61400,61400,61400,5730
20250305,182700,26496576000,61400,61400,61400,61400,0
20250305,182600,26496576000,61400,61400,61400,61400,0
20250305,182500,26496576000,61400,61400,61400,61400,0
20250305,182400,26496576000,61400,61400,61400,61400,0
20250305,182300,26496576000,61400,61400,61400,61400,0
20250305,182200,26496576000,61400,61400,61400,61400,0
20250305,182100,26496576000,61400,61400,61400,61400,0
20250305,182000,26496576000,61400,61400,61400,61400,0
20250305,181900,26496576000,61400,61400,61400,61400,0
20250305,181800,26496576000,61400,61400,61400,61400,0
20250305,181700,26496576000,61400,61400,61400,61400,0
20250305,181600,26496576000,61400,61400,61400,61400,0
20250305,181500,26496576000,61400,61400,61400,61400,0
20250305,181400,26496576000,61400,61400,61400,61400,0
20250305,181300,26496576000,61400,61400,61400,61400,0
20250305,181200,26496576000,61400,61400,61400,61400,0
20250305,181100,26496576000,61400,61400,61400,61400,0
20250305,181000,26496576000,61400,61400,61400,61400,0
20250305,180900,26496576000,61400,61400,61400,61400,0
20250305,180800,26496576000,61400,61400,61400,61400,0
20250305,180700,26496576000,61400,61400,61400,61400,0
20250305,180600,26496576000,61400,61400,61400,61400,0
20250305,180500,26496576000,61400,61400,61400,61400,0
20250305,180400,26496576000,61400,61400,61400,61400,0
20250305,180300,26496576000,61400,61400,61400,61400,0
20250305,180200,26496576000,61400,61400,61400,61400,0
20250305,180100,26496576000,61400,61400,61400,61400,0
20250305,180000,26496576000,61400,61400,61400,61400,0
20250305,175900,26496576000,61400,61400,61400,61400,0
20250305,175800,26496576000,61400,61400,61400,61400,5730
20250305,175700,26496576000,61400,61400,61400,61400,0
20250305,175600,26496576000,61400,61400,61400,61400,0
20250305,175500,26496576000,61400,61400,61400,61400,0
20250305,175400,26496576000,61400,61400,61400,61400,0
20250305,175300,26496576000,61400,61400,61400,61400,0
20250305,175200,26496576000,61400,61400,61400,61400,0
20250305,175100,26496576000,61400,61400,61400,61400,0
20250305,175000,26496576000,61400,61400,61400,61400,0
20250305,174900,26496576000,61400,61400,61400,61400,0
20250305,174800,26496576000,61400,61400,61400,61400,0
20250305,174700,26496576000,61400,61400,61400,61400,0
20250305,174600,26496576000,61400,61400,61400,61400,0
20250305,174500,26496576000,61400,61400,61400,61400,0
20250305,174400,26496576000,61400,61400,61400,61400,0
20250305,174300,26496576000,61400,61400,61400,61400,0
20250305,174200,26496576000,61400,61400,61400,61400,0
20250305,174100,26496576000,61400,61400,61400,61400,0
20250305,174000,26496576000,61400,61400,61400,61400,0
20250305,173900,26496576000,61400,61400,61400,61400,0
20250305,173800,26496576000,61400,61400,61400,61400,0
20250305,173700,26496576000,61400,61400,61400,61400,0
20250305,173600,26496576000,61400,61400,61400,61400,0
20250305,173500,26496576000,61400,61400,61400,61400,0
20250305,173400,26496576000,61400,61400,61400,61400,0
20250305,173300,26496576000,61400,61400,61400,61400,0
20250305,173200,26496576000,61400,61400,61400,61400,0
20250305,173100,26496576000,61400,61400,61400,61400,0
20250305,173000,26496576000,61400,61400,61400,61400,0
20250305,172900,26496576000,61400,61400,61400,61400,0
20250305,172800,26496576000,61400,61400,61400,61400,5730
20250305,172700,26496576000,61400,61400,61400,61400,0
20250305,172600,26496576000,61400,61400,61400,61400,0
20250305,172500,26496576000,61400,61400,61400,61400,0
20250305,172400,26496576000,61400,61400,61400,61400,0
20250305,172300,26496576000,61400,61400,61400,61400,0
20250305,172200,26496576000,61400,61400,61400,61400,0
20250305,172100,26496576000,61400,61400,61400,61400,0
20250305,172000,26496576000,61400,61400,61400,61400,0
20250305,171900,26496576000,61400,61400,61400,61400,0
20250305,171800,26496576000,61400,61400,61400,61400,0
20250305,171700,26496576000,61400,61400,61400,61400,0
20250305,171600,26496576000,61400,61400,61400,61400,0
20250305,171500,26496576000,61400,61400,61400,61400,0
20250305,171400,26496576000,61400,61400,61400,61400,0
20250305,171300,26496576000,61400,61400,61400,61400,0
20250305,171200,26496576000,61400,61400,61400,61400,0
20250305,171100,26496576000,61400,61400,61400,61400,0
20250305,171000,26496576000,61400,61400,61400,61400,0
20250305,170900,26496576000,61400,61400,61400,61400,0
20250305,170800,26496576000,61400,61400,61400,61400,0
20250305,170700,26496576000,61400,61400,61400,61400,0
20250305,170600,26496576000,61400,61400,61400,61400,0
20250305,170500,26496576000,61400,61400,61400,61400,0
20250305,170400,26496576000,61400,61400,61400,61400,0
20250305,170300,26496576000,61400,61400,61400,61400,0
20250305,170200,26496576000,61400,61400,61400,61400,0
20250305,170100,26496576000,61400,61400,61400,61400,0
20250305,170000,26496576000,61400,61400,61400,61400,0
20250305,165900,26496576000,61400,61400,61400,61400,0
20250305,165800,26496576000,61400,61400,61400,61400,5730
20250305,165700,26496576000,61400,61400,61400,61400,0
20250305,165600,26496576000,61400,61400,61400,61400,0
20250305,165500,26496576000,61400,61400,61400,61400,0
20250305,165400,26496576000,61400,61400,61400,61400,0
20250305,165300,26496576000,61400,61400,61400,61400,0
20250305,165200,26496576000,61400,61400,61400,61400,0
20250305,165100,26496576000,61400,61400,61400,61400,0
20250305,165000,26496576000,61400,61400,61400,61400,0
20250305,164900,26496576000,61400,61400,61400,61400,0
20250305,164800,26496576000,61400,61400,61400,61400,0
20250305,164700,26496576000,61400,61400,61400,61400,0
20250305,164600,26496576000,61400,61400,61400,61400,0
20250305,164500,26496576000,61400,61400,61400,61400,0
20250305,164400,26496576000,61400,61400,61400,61400,0
20250305,164300,26496576000,61400,61400,61400,61400,0
20250305,164200,26496576000,61400,61400,61400,61400,0
20250305,164100,26496576000,61400,61400,61400,61400,0
20250305,164000,26496576000,61400,61400,61400,61400,0
20250305,163900,26496576000,61400,61400,61400,61400,0
20250305,163800,26496576000,61400,61400,61400,61400,0
20250305,163700,26496576000,61400,61400,61400,61400,0
20250305,163600,26496576000,61400,61400,61400,61400,0
20250305,163500,26496576000,61400,61400,61400,61400,0
20250305,163400,26496576000,61400,61400,61400,61400,0
20250305,163300,26496576000,61400,61400,61400,61400,0
20250305,163200,26496576000,61400,61400,61400,61400,0
20250305,163100,26496576000,61400,61400,61400,61400,0
20250305,163000,26496576000,61400,61400,61400,61400,0
20250305,162900,26496576000,61400,61400,61400,61400,0
20250305,162800,26496576000,61400,61400,61400,61400,5730
20250305,162700,26496576000,61400,61400,61400,61400,0
20250305,162600,26496576000,61400,61400,61400,61400,0
20250305,162500,26496576000,61400,61400,61400,61400,0
20250305,162400,26496576000,61400,61400,61400,61400,0
20250305,162300,26496576000,61400,61400,61400,61400,0
20250305,162200,26496576000,61400,61400,61400,61400,0
20250305,162100,26496576000,61400,61400,61400,61400,0
20250305,162000,26496576000,61400,61400,61400,61400,0
20250305,161900,26496576000,61400,61400,61400,61400,0
20250305,161800,26496576000,61400,61400,61400,61400,0
20250305,161700,26496576000,61400,61400,61400,61400,0
20250305,161600,26496576000,61400,61400,61400,61400,0
20250305,161500,26496576000,61400,61400,61400,61400,0
20250305,161400,26496576000,61400,61400,61400,61400,0
20250305,161300,26496576000,61400,61400,61400,61400,0
20250305,161200,26496576000,61400,61400,61400,61400,0
20250305,161100,26496576000,61400,61400,61400,61400,0
20250305,161000,26496576000,61400,61400,61400,61400,0
20250305,160900,26496576000,61400,61400,61400,61400,0
20250305,160800,26496576000,61400,61400,61400,61400,0
20250305,160700,26496576000,61400,61400,61400,61400,0
20250305,160600,26496576000,61400,61400,61400,61400,0
20250305,160500,26496576000,61400,61400,61400,61400,0
20250305,160400,26496576000,61400,61400,61400,61400,0
20250305,160300,26496576000,61400,61400,61400,61400,0
20250305,160200,26496576000,61400,61400,61400,61400,0
20250305,160100,26496576000,61400,61400,61400,61400,0
20250305,160000,26496576000,61400,61400,61400,61400,0
20250305,155900,26496576000,61400,61400,61400,61400,0
20250305,155800,26496576000,61400,61400,61400,61400,5730
20250305,155700,26496576000,61400,61400,61400,61400,0
20250305,155600,26496576000,61400,61400,61400,61400,0
20250305,155500,26496576000,61400,61400,61400,61400,0
20250305,155400,26496576000,61400,61400,61400,61400,0
20250305,155300,26496576000,61400,61400,61400,61400,0
20250305,155200,26496576000,61400,61400,61400,61400,0
20250305,155100,26496576000,61400,61400,61400,61400,0
20250305,155000,26496576000,61400,61400,61400,61400,0
20250305,154900,26496576000,61400,61400,61400,61400,0
20250305,154800,26496576000,61400,61400,61400,61400,0
20250305,154700,26496576000,61400,61400,61400,61400,0
20250305,154600,26496576000,61400,61400,61400,61400,0
20250305,154500,26496576000,61400,61400,61400,61400,0
20250305,154400,26496576000,61400,61400,61400,61400,0
20250305,154300,26496576000,61400,61400,61400,61400,0
20250305,154200,26496576000,61400,61400,61400,61400,0
20250305,154100,26496576000,61400,61400,61400,61400,0
20250305,154000,26496576000,61400,61400,61400,61400,0
20250305,153900,26496576000,61400,61400,61400,61400,0
20250305,153800,26496576000,61400,61400,61400,61400,0
20250305,153700,26496576000,61400,61400,61400,61400,0
20250305,153600,26496576000,61400,61400,61400,61400,0
20250305,153500,26496576000,61400,61400,61400,61400,0
20250305,153400,26496576000,61400,61400,61400,61400,0
20250305,153300,26496576000,61400,61400,61400,61400,0
20250305,153200,26496576000,61400,61400,61400,61400,0
20250305,153100,26496576000,61400,61400,61400,61400,0
20250305,153000,26496576000,61400,61400,61400,61400,5730
20250305,152900,26144754000,61200,61200,61200,61200,0
20250305,152800,26144754000,61200,61200,61200,61200,0
20250305,152700,26144754000,61200,61200,61200,61200,0
20250305,152600,26144754000,61200,61200,61200,61200,0
20250305,152500,26144754000,61200,61200,61200,61200,0
20250305,152400,26144754000,61200,61200,61200,61200,0
20250305,152300,26144754000,61200,61200,61200,61200,0
20250305,152200,26144754000,61200,61200,61200,61200,0
20250305,152100,26144754000,61200,61200,61200,61200,0
20250305,152000,26144754000,61200,61200,61200,61200,0
20250305,151900,26144754000,61200,61300,61300,61100,2845
20250305,151800,25970565300,61300,61200,61300,61100,1838
20250305,151700,25858107900,61100,61100,61200,61100,705
20250305,151600,25815015700,61100,61300,61300,61100,1059
20250305,151500,25750222400,61300,61300,61400,61300,636
20250305,151400,25711229900,61300,61300,61300,61200,780
20250305,151300,25663428300,61200,61200,61300,61200,609
20250305,151200,25626124600,61200,61400,61400,61200,906
20250305,151100,25570609200,61300,61250,61400,61200,662
20250305,151000,25530033700,61250,61200,61400,61200,2356
20250305,150900,25385724900,61300,61400,61400,61200,1115
20250305,150800,25317401100,61300,61300,61400,61200,1510
20250305,150700,25224869400,61300,61300,61300,61200,468
20250305,150600,25196181600,61300,61300,61400,61200,3545
20250305,150500,24978890700,61300,61400,61400,61300,761
20250305,150400,24932211200,61300,61400,61500,61300,391
20250305,150300,24908208200,61500,61400,61500,61300,626
20250305,150200,24869749900,61400,61400,61500,61300,985
20250305,150100,24809272500,61400,61500,61500,61400,277
20250305,150000,24792249800,61400,61300,61600,61300,2667
20250305,145900,24628298900,61400,61300,61400,61300,702
20250305,145800,24585228100,61300,61400,61400,61300,645
20250305,145700,24545659300,61300,61300,61400,61300,345
20250305,145600,24524503800,61400,61300,61400,61300,427
20250305,145500,24498311500,61300,61500,61500,61300,501
20250305,145400,24467550300,61400,61400,61500,61300,580
20250305,145300,24431927000,61400,61500,61500,61400,1109
20250305,145200,24363821900,61500,61400,61500,61300,1362
20250305,145100,24280194700,61400,61400,61400,61300,739
20250305,145000,24234826350,61400,61300,61400,61300,443
20250305,144900,24207655900,61300,61400,61500,61300,691
20250305,144800,24165229100,61400,61300,61400,61200,1474
20250305,144700,24074777900,61200,61300,61300,61200,218
20250305,144600,24061423100,61200,61300,61400,61100,2501
20250305,144500,23908263300,61300,61400,61400,61300,377
20250305,144400,23885137600,61400,61400,61400,61300,1110
20250305,144300,23817067000,61400,61400,61400,61300,472
20250305,144200,23788118500,61300,61300,61400,61300,488
20250305,144100,23758180800,61400,61300,61400,61300,1194
20250305,144000,23684975100,61300,61300,61300,61200,224
20250305,143900,23671253600,61300,61300,61300,61200,377
20250305,143800,23648153900,61200,61100,61200,61100,795
20250305,143700,23599505800,61200,61100,61200,61100,131
20250305,143600,23591494300,61200,61100,61200,61100,145
20250305,143500,23582621700,61100,61100,61200,61000,944
20250305,143400,23524877500,61100,61000,61100,61000,362
20250305,143300,23502764300,61000,61100,61100,61000,341
20250305,143200,23481930100,61100,61100,61200,61100,397
20250305,143100,23457660100,61100,61200,61200,61000,1851
20250305,143000,23344563500,61150,61100,61200,61100,151
20250305,142900,23335323150,61200,61200,61200,61100,766
20250305,142800,23288445650,61200,61100,61200,61100,195
20250305,142700,23276513050,61200,61100,61200,61100,104
20250305,142600,23270149250,61200,61200,61200,61100,684
20250305,142500,23228289650,61100,61100,61100,61100,63
20250305,142400,23224440350,61100,61150,61200,61100,61
20250305,142300,23220710800,61100,61200,61200,61100,21
20250305,142200,23219426500,61100,61150,61200,61100,26
20250305,142100,23217836800,61100,61100,61200,61100,77
20250305,142000,23213127600,61200,61100,61200,61100,274
20250305,141900,23196379700,61100,61100,61200,61100,70
20250305,141800,23192099100,61100,61100,61200,61100,176
20250305,141700,23181337700,61100,61100,61100,61000,338
20250305,141600,23160694600,61200,61000,61200,61000,1042
20250305,141500,23097093500,61100,61200,61200,61100,563
20250305,141400,23062680750,61100,61100,61150,61050,293
20250305,141300,23044778050,61100,61100,61100,61000,226
20250305,141200,23030970100,61100,61000,61100,61000,321
20250305,141100,23011385600,61100,61100,61100,61000,129
20250305,141000,23003507600,61100,61200,61200,61100,693
20250305,140900,22961157100,61200,61100,61200,61100,107
20250305,140800,22954613100,61200,61100,61300,61100,164
20250305,140700,22944573900,61300,61100,61300,61100,436
20250305,140600,22917888000,61200,61100,61300,61100,181
20250305,140500,22906815900,61200,61100,61300,61100,643
20250305,140400,22867458400,61100,61200,61200,61100,244
20250305,140300,22852533900,61100,61100,61200,61100,69
20250305,140200,22848311800,61100,61100,61200,61100,117
20250305,140100,22841155900,61100,61200,61200,61100,290
20250305,140000,22823435000,61200,61300,61300,61200,1257
20250305,135900,22746491500,61200,61300,61350,61200,491
20250305,135800,22716406050,61200,61400,61500,61200,1417
20250305,135700,22629503150,61400,61500,61500,61400,359
20250305,135600,22607442350,61500,61500,61500,61400,784
20250305,135500,22559253350,61400,61500,61500,61400,414
20250305,135400,22533800050,61500,61500,61500,61400,520
20250305,135300,22501833650,61500,61400,61500,61400,761
20250305,135200,22455053750,61400,61400,61500,61300,1459
20250305,135100,22365408350,61500,61400,61500,61400,1004
20250305,135000,22303725500,61400,61300,61500,61200,2747
20250305,134900,22135137600,61300,61200,61300,61100,516
20250305,134800,22103540200,61200,61200,61200,61100,313
20250305,134700,22084400850,61200,61300,61300,61100,309
20250305,134600,22065502250,61300,61300,61300,61000,943
20250305,134500,22007825450,61200,61100,61300,61000,710
20250305,134400,21964378550,61100,61100,61200,61000,458
20250305,134300,21936388050,61000,61000,61200,61000,542
20250305,134200,21903294650,61000,61100,61100,61000,372
20250305,134100,21880583250,61000,61100,61100,61000,356
20250305,134000,21858846050,61000,61100,61200,61000,439
20250305,133900,21832043850,61100,61100,61100,61000,390
20250305,133800,21808222450,61000,61100,61100,61000,361
20250305,133700,21786190550,61100,61000,61100,61000,383
20250305,133600,21762798050,61200,61200,61200,61000,612
20250305,133500,21725395050,61200,61100,61300,61000,991
20250305,133400,21664830250,61100,61100,61100,61000,460
20250305,133300,21636740850,61000,61000,61100,60900,525
20250305,133200,21604711550,61000,60900,61000,60900,399
20250305,133100,21580407250,60900,61000,61000,60900,655
20250305,133000,21540508350,60900,61000,61000,60900,254
20250305,132900,21525030750,61000,60900,61000,60900,330
20250305,132800,21504917150,60900,61000,61000,60800,492
20250305,132700,21474923150,61000,61000,61000,60800,177
20250305,132600,21464134050,61000,60900,61000,60900,285
20250305,132500,21446771050,61000,60900,61000,60800,474
20250305,132400,21417910100,60800,60700,60800,60700,637
20250305,132300,21379209300,60700,60700,60800,60700,293
20250305,132200,21361416400,60700,60650,60700,60600,1023
20250305,132100,21299362400,60600,60600,60650,60600,1606
20250305,132000,21202024150,60650,60650,60650,60600,740
20250305,131900,21157167150,60650,60600,60650,60600,1843
20250305,131800,21045446600,60600,60700,60700,60600,1554
20250305,131700,20951163950,60700,60700,60750,60700,324
20250305,131600,20931491350,60700,60750,60750,60700,108
20250305,131500,20924933650,60750,60750,60750,60700,391
20250305,131400,20901187450,60700,60800,60900,60700,504
20250305,131300,20870563300,60800,60800,60900,60700,212
20250305,131200,20857674400,60800,60800,60900,60700,256
20250305,131100,20842120000,60700,60700,60800,60700,240
20250305,131000,20827545500,60700,60800,60900,60700,290
20250305,130900,20809914100,60800,60800,60800,60700,327
20250305,130800,20790048400,60700,60800,60900,60700,673
20250305,130700,20749139100,60800,60800,60900,60700,364
20250305,130600,20727025300,60800,60900,60900,60600,1010
20250305,130500,20665723200,60700,60800,60900,60700,681
20250305,130400,20624320200,60800,60900,61000,60800,688
20250305,130300,20582424600,61000,61000,61000,60800,248
20250305,130200,20567310600,61000,60950,61000,60800,240
20250305,130100,20552697550,60900,61000,61000,60900,1031
20250305,130000,20489895350,60900,61200,61200,60900,304
20250305,125900,20471341150,61100,61100,61100,61000,108
20250305,125800,20464742450,61100,61100,61200,61000,151
20250305,125700,20455508850,61100,61000,61100,61000,687
20250305,125600,20413584250,61100,61100,61100,61000,136
20250305,125500,20405274950,61000,60900,61100,60900,141
20250305,125400,20396665450,60900,61100,61200,60900,586
20250305,125300,20360915550,61100,61000,61100,61000,124
20250305,125200,20353340450,61000,61000,61200,61000,636
20250305,125100,20314492250,61100,61100,61100,61000,217
20250305,125000,20301240850,61000,61050,61100,60900,459
20250305,124900,20273246500,61100,61050,61100,61050,5
20250305,124800,20272941200,61100,61100,61100,61100,328
20250305,124700,20252900400,61100,61000,61300,61000,1158
20250305,124600,20182106100,61000,61100,61100,61000,380
20250305,124500,20158911200,61050,61100,61100,61050,82
20250305,124400,20153901900,61100,61000,61100,61000,81
20250305,124300,20148960700,61000,61000,61000,60900,271
20250305,124200,20132443400,60950,61000,61000,60950,281
20250305,124100,20115302500,61000,61100,61100,61000,193
20250305,124000,20103520800,61100,61000,61100,61000,128
20250305,123900,20095700800,61000,61100,61100,61000,184
20250305,123800,20084464600,61100,61100,61100,60900,16
20250305,123700,20083489200,61100,61100,61100,60900,215
20250305,123600,20070380700,60900,61000,61000,60900,300
20250305,123500,20052092800,61100,61000,61100,60900,203
20250305,123400,20039709700,61100,61000,61200,61000,128
20250305,123300,20031888800,61100,61100,61100,61000,256
20250305,123200,20016248000,61000,61100,61100,61000,159
20250305,123100,20006548900,61000,60900,61000,60900,320
20250305,123000,19987050600,61000,61000,61100,60900,1242
20250305,122900,19911316000,61100,61200,61200,61000,574
20250305,122800,19876227200,61200,61200,61200,61100,345
20250305,122700,19855121400,61200,61200,61200,61100,17
20250305,122600,19854081400,61200,61200,61200,61100,131
20250305,122500,19846065500,61100,61100,61200,61100,85
20250305,122400,19840864900,61200,61100,61200,61100,189
20250305,122300,19829301200,61100,61200,61200,61100,245
20250305,122200,19814316800,61200,61200,61200,61100,385
20250305,122100,19790755000,61100,61200,61200,61100,192
20250305,122000,19779019300,61200,61100,61200,61100,1021
20250305,121900,19716600300,61200,61300,61300,61100,266
20250305,121800,19700304500,61300,61200,61300,61000,290
20250305,121700,19682566500,61100,61100,61200,61100,209
20250305,121600,19669791300,61100,61100,61100,61000,98
20250305,121500,19663805000,61100,61000,61100,61000,498
20250305,121400,19633387900,61100,60900,61100,60900,317
20250305,121300,19614049000,61000,60800,61000,60700,1528
20250305,121200,19521044300,60700,60800,60800,60700,338
20250305,121100,19500508600,60700,60600,60700,60600,879
20250305,121000,19447199500,60700,60600,60700,60500,359
20250305,120900,19425443700,60700,60600,60700,60500,437
20250305,120800,19398969500,60700,60600,60700,60500,125
20250305,120700,19391394800,60600,60500,60700,60500,614
20250305,120600,19354195300,60500,60500,60500,60400,1402
20250305,120500,19269425800,60500,60600,60600,60500,78
20250305,120400,19264703050,60600,60600,60700,60500,2140
20250305,120300,19135022950,60600,60400,60600,60400,1426
20250305,120200,19048808950,60400,60600,60700,60400,1501
20250305,120100,18957934250,60600,60500,60600,60400,744
20250305,120000,18912910400,60400,60500,60600,60400,846
20250305,115900,18861728250,60400,60500,60700,60400,3301
20250305,115800,18661982150,60500,60800,60800,60500,1678
20250305,115700,18560262350,60700,60800,60800,60700,44
20250305,115600,18557590050,60800,60800,60800,60700,107
20250305,115500,18551093250,60800,60700,60800,60700,176
20250305,115400,18540406350,60700,60800,60900,60700,219
20250305,115300,18527100950,60800,61000,61000,60800,662
20250305,115200,18486823300,61000,60900,61000,60800,257
20250305,115100,18471172100,60900,60800,60900,60800,119
20250305,115000,18463936000,60800,60900,60900,60800,46
20250305,114900,18461134950,60900,60800,60900,60800,151
20250305,114800,18451948150,60900,60800,60900,60800,145
20250305,114700,18443130350,60800,60600,60800,60600,1276
20250305,114600,18365632150,60600,60700,60700,60600,124
20250305,114500,18358111850,60600,60700,60700,60600,143
20250305,114400,18349439850,60700,60800,60800,60600,492
20250305,114300,18319556450,60700,60700,60800,60700,30
20250305,114200,18317733750,60800,60700,60800,60600,259
20250305,114100,18302009500,60800,60600,60800,60600,14
20250305,114000,18301160400,60800,60700,60800,60600,301
20250305,113900,18282893500,60700,60600,60700,60600,255
20250305,113800,18267419900,60600,60500,60700,60500,460
20250305,113700,18239528000,60500,60600,60600,60500,237
20250305,113600,18225175600,60600,60600,60600,60500,156
20250305,113500,18215731300,60600,60700,60700,60500,801
20250305,113400,18167204600,60700,60600,60700,60600,120
20250305,113300,18159922000,60600,60600,60700,60500,392
20250305,113200,18136177500,60600,60600,60700,60600,125
20250305,113100,18128602150,60500,60700,60700,60500,841
20250305,113000,18077627100,60700,60700,60700,60600,144
20250305,112900,18068894400,60700,60800,60800,60700,1446
20250305,112800,17981037300,60900,61000,61000,60800,934
20250305,112700,17924220100,60900,60900,61000,60900,405
20250305,112600,17899517100,60900,61000,61000,60900,84
20250305,112500,17894400100,61000,60900,61000,60900,81
20250305,112400,17889466700,60900,60900,61000,60800,410
20250305,112300,17864504200,60850,60900,60900,60800,18
20250305,112200,17863408850,60900,60800,60900,60800,688
20250305,112100,17821569850,60800,60900,60900,60800,41
20250305,112000,17819075450,60900,61000,61000,60900,516
20250305,111900,17787647850,61000,61000,61000,60900,255
20250305,111800,17772116150,61000,61000,61000,60900,276
20250305,111700,17755305250,61000,61000,61000,60900,352
20250305,111600,17733844250,61000,60900,61000,60900,811
20250305,111500,17684442950,60900,61000,61100,60900,732
20250305,111400,17639791150,61100,61000,61100,61000,257
20250305,111300,17624113750,61000,61000,61100,61000,546
20250305,111200,17590806450,61100,61100,61200,61100,325
20250305,111100,17570948550,61100,61200,61200,61000,438
20250305,111000,17544184850,61200,61100,61200,61100,42
20250305,110900,17541617750,61200,61300,61300,61100,146
20250305,110800,17532687150,61300,61200,61300,61200,83
20250305,110700,17527607450,61100,61200,61200,61100,272
20250305,110600,17510987150,61200,61300,61300,61100,90
20250305,110500,17505478250,61000,61100,61300,61000,2322
20250305,110400,17363786000,61100,61400,61400,61000,4050
20250305,110300,17116170100,61400,61300,61400,61200,207
20250305,110200,17103480500,61300,61400,61400,61200,329
20250305,110100,17083310500,61400,61300,61400,61200,131
20250305,110000,17075281100,61300,61200,61300,61100,430
20250305,105900,17048966300,61200,61000,61200,61000,401
20250305,105800,17024489800,61100,61200,61200,61000,1009
20250305,105700,16962839300,61100,61300,61300,61100,1218
20250305,105600,16888301100,61300,61500,61500,61300,1219
20250305,105500,16813488400,61500,61500,61500,61400,391
20250305,105400,16789477700,61400,61400,61500,61300,1137
20250305,105300,16719663500,61400,61400,61500,61300,688
20250305,105200,16677420200,61300,61500,61500,61300,2044
20250305,105100,16551947700,61400,61400,61500,61400,884
20250305,105000,16497667800,61400,61300,61500,61300,259
20250305,104900,16481752200,61300,61300,61400,61300,136
20250305,104800,16473409300,61400,61500,61500,61300,467
20250305,104700,16444760800,61400,61400,61500,61300,167
20250305,104600,16434505300,61400,61300,61400,61200,943
20250305,104500,16376727200,61300,61400,61400,61300,168
20250305,104400,16366421500,61400,61200,61400,61100,978
20250305,104300,16306504200,61200,61000,61200,61000,333
20250305,104200,16286157800,61000,61100,61100,61000,298
20250305,104100,16267954600,61200,61200,61200,61100,111
20250305,104000,16261164050,61200,61000,61200,61000,298
20250305,103900,16242966250,61000,61100,61200,61000,421
20250305,103800,16217272150,61100,61100,61200,61000,519
20250305,103700,16185568150,61200,61200,61300,61100,200
20250305,103600,16173328950,61100,61400,61500,61000,1768
20250305,103500,16065104550,61400,61200,61400,61200,501
20250305,103400,16034423350,61300,61300,61300,61200,409
20250305,103300,16009372550,61200,61300,61300,61200,170
20250305,103200,15998966950,61300,61300,61400,61200,849
20250305,103100,15946932350,61300,61000,61400,60900,763
20250305,103000,15900271400,61000,61300,61400,60400,18279
20250305,102900,14790212600,61400,61550,61700,61200,5523
20250305,102800,14450981950,61600,61500,61600,61300,1242
20250305,102700,14374668950,61500,61700,61800,61500,5153
20250305,102600,14057473250,61700,61950,61950,61700,1855
20250305,102500,13942775350,61950,61900,61950,61900,172
20250305,102400,13932128450,61900,61900,62000,61800,163
20250305,102300,13922038550,61900,62100,62200,61900,561
20250305,102200,13887255550,62100,62300,62300,62000,413
20250305,102100,13861604250,62100,61900,62200,61900,1396
20250305,102000,13774901950,61900,62100,62100,61900,1525
20250305,101900,13680367050,62100,62100,62100,62000,43
20250305,101800,13677699950,62100,62100,62200,62000,365
20250305,101700,13655036450,62100,62100,62100,62000,459
20250305,101600,13626535850,62000,62000,62100,62000,68
20250305,101500,13622319750,62000,62000,62000,61900,1206
20250305,101400,13547577450,61900,62000,62000,61900,196
20250305,101300,13535435450,62000,61900,62000,61900,272
20250305,101200,13518574650,61900,62000,62000,61900,286
20250305,101100,13500865150,61900,61900,62000,61900,463
20250305,101000,13472205150,61900,61900,61900,61800,231
20250305,100900,13457908050,61900,62000,62000,61900,144
20250305,100800,13448983550,62100,61900,62100,61900,1102
20250305,100700,13380664650,61800,61800,61900,61800,338
20250305,100600,13359753150,61800,61700,61900,61700,566
20250305,100500,13324816550,61700,61600,61700,61600,539
20250305,100400,13291582550,61700,61700,61800,61700,525
20250305,100300,13259170150,61700,62000,62000,61700,1136
20250305,100200,13188980000,61900,62000,62000,61900,196
20250305,100100,13176829900,62000,61800,62000,61700,1076
20250305,100000,13110252300,61800,61900,61900,61600,1288
20250305,095900,13030728500,62000,62000,62000,61800,353
20250305,095800,13008846800,62000,62000,62100,61900,530
20250305,095700,12975991700,62100,62050,62100,62000,259
20250305,095600,12959928700,62000,62100,62100,61800,2526
20250305,095500,12803411700,62100,62000,62100,62000,249
20250305,095400,12787955800,62000,62200,62300,62000,748
20250305,095300,12741482500,62300,62100,62300,62100,456
20250305,095200,12713120800,62100,62300,62300,62100,405
20250305,095100,12687928250,62300,62300,62500,62100,2895
20250305,095000,12507463900,62400,61800,62400,61600,11028
20250305,094900,11823398100,61600,61700,61800,61600,860
20250305,094800,11770341000,61800,61500,61800,61400,639
20250305,094700,11731044200,61500,61300,61500,61200,1160
20250305,094600,11659861600,61500,61200,61500,61200,400
20250305,094500,11635332200,61200,61400,61400,61000,989
20250305,094400,11574788200,61400,61600,61600,61300,791
20250305,094300,11526230800,61600,61900,61900,61400,1673
20250305,094200,11423079300,61900,61600,61900,61550,2793
20250305,094100,11250541400,61600,61500,61600,61400,1512
20250305,094000,11157559900,61500,61600,61700,61400,1623
20250305,093900,11057695800,61500,61100,61600,61000,4659
20250305,093800,10771562500,61100,60800,61400,60800,4168
20250305,093700,10516636600,60800,61000,61100,60700,3842
20250305,093600,10282588100,61100,60700,61100,60500,8055
20250305,093500,9793224500,60700,59900,60800,59800,18037
20250305,093400,8705569950,60000,60800,60800,59400,22747
20250305,093300,7340194600,60700,60600,61000,60600,5215
20250305,093200,7023078100,60600,61550,61550,60600,14840
20250305,093100,6115666350,61600,61500,61600,61500,235
20250305,093000,6101211350,61600,61750,61800,61500,2444
20250305,092900,5950537900,61750,61900,62000,61750,310
20250305,092800,5931373150,61900,61900,62000,61800,367
20250305,092700,5908652450,61900,62000,62000,61900,1321
20250305,092600,5826785550,62000,61900,62000,61600,1790
20250305,092500,5716124050,61900,61300,62100,61200,3317
20250305,092400,5512048550,61300,61400,61400,61300,610
20250305,092300,5474645450,61400,61200,61400,61200,996
20250305,092200,5413537650,61200,61400,61400,61100,2976
20250305,092100,5231300350,61500,61300,61550,61300,1731
20250305,092000,5124957650,61300,61500,61500,61100,3359
20250305,091900,4919030400,61450,61300,61500,61000,1568
20250305,091800,4823048850,61300,61800,62000,61000,5563
20250305,091700,4480892750,61800,61600,62100,61600,1156
20250305,091600,4409461550,61600,62000,62000,61600,2273
20250305,091500,4269108850,62100,62400,62500,61900,5970
20250305,091400,3898535250,62400,62100,62500,62000,1669
20250305,091300,3794818850,62200,62500,62500,62000,3376
20250305,091200,3584421250,62600,62600,62700,62500,1020
20250305,091100,3520584950,62700,62600,62700,62500,1287
20250305,091000,3439989550,62600,62700,62900,62500,3117
20250305,090900,3244726750,62800,62800,63100,62600,1863
20250305,090800,3127849150,62800,63100,63400,62800,1665
20250305,090700,3022898150,63200,63300,63800,62800,6590
20250305,090600,2605483150,63500,63400,63500,63200,3728
20250305,090500,2369457100,63300,63400,63500,63200,1550
20250305,090400,2271272300,63200,62900,63600,62900,4822
20250305,090300,1966192700,62900,63000,63200,62800,3042
20250305,090200,1774549100,63000,63200,64000,62900,9345
20250305,090100,1181501900,63300,63700,63900,62600,6157
20250305,090000,792320600,63800,62500,63900,62500,12107